Skip to main content
SPDR Portfolio S&P 500 ETF (SPLG)
NYSEARCA: SPLG · Real-Time Price · USD
69.33
-0.07 (-0.10%)
At close: May 30, 2025, 4:00 PM
69.20
-0.13 (-0.19%)
After-hours: May 30, 2025, 8:00 PM EDT

SPLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202569.2769.5368.6169.3369.33-0.10%12,462,393
May 29, 202569.7669.7868.9469.4069.400.41%5,457,727
May 28, 202569.5969.7269.0469.1269.12-0.58%8,021,535
May 27, 202568.9469.5568.7369.5269.522.04%5,334,414
May 23, 202567.7468.4367.7068.1368.13-0.64%6,505,575
May 22, 202568.5369.0068.3968.5768.57-5,365,284
May 21, 202569.2369.7068.4468.5768.57-1.66%6,339,015
May 20, 202569.7669.8869.3669.7369.73-0.34%12,248,470
May 19, 202569.1870.0569.1869.9769.970.10%6,085,720
May 16, 202569.5569.9369.3269.9069.900.65%4,812,689
May 15, 202568.8869.5168.8369.4569.450.49%5,238,276
May 14, 202569.1569.2868.8769.1169.110.12%8,112,637
May 13, 202568.6369.2968.5669.0369.030.69%10,056,456
May 12, 202568.4068.5767.8768.5668.563.28%7,728,665
May 9, 202566.6466.7566.2066.3866.38-0.11%4,641,240
May 8, 202566.4967.0866.0766.4566.450.65%7,373,885
May 7, 202565.9066.3165.4066.0266.020.43%5,276,389
May 6, 202565.6366.2665.5165.7465.74-0.83%5,953,724
May 5, 202566.1866.6566.0766.2966.29-0.53%15,042,531
May 2, 202566.4366.8566.1566.6466.641.45%6,219,726
May 1, 202565.9166.3565.6265.6965.690.75%5,549,180
Apr 30, 202564.4065.4563.7065.2065.200.05%7,335,903
Apr 29, 202564.5765.3364.5365.1765.170.57%17,292,597
Apr 28, 202564.8665.1064.1164.8064.800.09%7,176,084
Apr 25, 202564.3064.8163.9564.7464.740.72%5,002,506
Apr 24, 202563.1464.3762.9964.2864.282.08%6,931,219
Apr 23, 202563.5564.1362.7962.9762.971.61%11,120,569
Apr 22, 202561.1762.2461.0661.9761.972.50%9,694,688
Apr 21, 202561.2961.3559.8160.4660.46-2.36%9,368,065
Apr 17, 202562.0462.4761.6261.9261.920.15%20,003,828
Apr 16, 202562.5362.9361.1961.8361.83-2.20%9,793,285
Apr 15, 202563.4863.8963.1363.2263.22-0.25%8,413,553
Apr 14, 202563.9864.0262.7963.3863.380.92%11,503,606
Apr 11, 202561.5163.0961.1762.8062.801.78%12,817,236
Apr 10, 202562.5962.7459.9361.7061.70-3.49%27,605,883
Apr 9, 202558.0464.2557.9963.9363.939.45%36,759,682
Apr 8, 202561.3861.7457.5458.4158.41-1.55%35,064,392
Apr 7, 202557.5161.5256.6759.3359.33-0.20%61,068,790
Apr 4, 202561.5861.8459.4059.4559.45-5.99%24,547,787
Apr 3, 202564.1164.4463.1663.2463.24-4.74%13,123,980
Apr 2, 202565.2866.7365.2666.3966.390.61%17,441,182
Apr 1, 202565.5566.2065.1265.9965.990.35%9,564,136
Mar 31, 202564.6665.9364.3265.7665.760.60%12,795,976
Mar 28, 202566.5066.6065.2865.3765.37-2.30%11,661,892
Mar 27, 202566.9367.3666.6566.9166.69-0.30%21,847,856
Mar 26, 202567.8567.9966.9267.1166.89-1.13%6,828,929
Mar 25, 202567.8968.0167.7067.8867.660.22%9,865,050
Mar 24, 202567.3567.8667.2967.7367.511.74%7,825,482
Mar 21, 202565.9866.6565.8466.5766.350.02%6,516,645
Mar 20, 202566.2767.1266.2066.5666.34-0.21%8,442,696